Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synaptics Inc
(NQ:
SYNA
)
94.53
+2.41 (+2.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
4.967
5.133
4.907
5.067
364,650
+0.17(+3.40%)
Dec 30, 2002
4.933
4.967
4.840
4.900
181,650
+0.03(+0.68%)
Dec 27, 2002
4.833
4.973
4.833
4.867
115,200
-0.03(-0.54%)
Dec 26, 2002
4.827
4.933
4.827
4.893
80,400
+0.05(+1.10%)
Dec 24, 2002
4.867
4.900
4.787
4.840
63,000
-0.03(-0.55%)
Dec 23, 2002
4.993
5.080
4.480
4.867
383,100
+0.11(+2.24%)
Dec 20, 2002
4.993
5.000
4.480
4.760
622,050
-0.11(-2.19%)
Dec 19, 2002
5.647
5.727
4.667
4.867
876,000
-0.81(-14.22%)
Dec 18, 2002
5.767
5.887
5.667
5.673
243,600
-0.16(-2.74%)
Dec 17, 2002
5.740
5.967
5.667
5.833
274,800
+0.06(+1.05%)
Dec 16, 2002
5.800
5.867
5.733
5.773
66,750
-0.03(-0.47%)
Dec 13, 2002
5.833
5.867
5.700
5.800
144,300
+0.02(+0.35%)
Dec 12, 2002
5.853
5.853
5.713
5.780
330,450
-0.07(-1.25%)
Dec 11, 2002
5.867
5.940
5.693
5.853
218,400
-0.10(-1.68%)
Dec 10, 2002
5.733
5.973
5.600
5.953
325,350
+0.18(+3.12%)
Dec 09, 2002
5.533
5.833
5.533
5.773
227,550
+0.17(+2.96%)
Dec 06, 2002
5.673
5.727
5.467
5.607
356,700
-0.15(-2.65%)
Dec 05, 2002
5.700
5.767
5.600
5.760
130,500
+0.03(+0.47%)
Dec 04, 2002
5.720
5.733
5.500
5.733
759,600
+0.00(+0.00%)
Dec 03, 2002
5.653
5.800
5.574
5.733
511,950
+0.11(+1.90%)
Dec 02, 2002
5.387
5.733
5.267
5.627
615,450
+0.23(+4.33%)
Nov 29, 2002
5.520
5.593
5.260
5.393
114,750
-0.10(-1.82%)
Nov 27, 2002
5.733
5.787
5.447
5.493
385,500
-0.14(-2.49%)
Nov 26, 2002
5.867
5.927
5.600
5.633
1,415,700
-0.20(-3.43%)
Nov 25, 2002
6.013
6.053
5.667
5.833
1,099,050
+0.10(+1.74%)
Nov 22, 2002
5.400
5.833
5.233
5.733
834,000
+0.31(+5.78%)
Nov 21, 2002
4.733
5.533
4.667
5.420
908,100
+0.71(+14.99%)
Nov 20, 2002
4.766
4.793
4.633
4.713
1,314,000
-0.03(-0.58%)
Nov 19, 2002
4.293
4.773
4.233
4.741
1,805,550
+0.43(+9.91%)
Nov 18, 2002
4.667
4.667
4.067
4.313
972,900
-0.35(-7.57%)
Nov 15, 2002
4.793
4.800
4.667
4.667
426,000
-0.09(-1.96%)
Nov 14, 2002
4.627
4.920
4.627
4.760
385,950
+0.13(+2.88%)
Nov 13, 2002
4.680
4.680
4.500
4.627
171,450
-0.01(-0.14%)
Nov 12, 2002
4.607
4.760
4.540
4.633
459,300
+0.03(+0.72%)
Nov 11, 2002
4.633
4.707
4.500
4.600
356,400
-0.04(-0.86%)
Nov 08, 2002
4.667
4.687
4.500
4.640
137,250
-0.05(-1.00%)
Nov 07, 2002
4.660
4.720
4.440
4.687
463,650
+0.00(+0.00%)
Nov 06, 2002
4.433
4.873
4.433
4.687
814,500
+0.29(+6.68%)
Nov 05, 2002
4.460
4.467
4.200
4.393
340,350
-0.07(-1.64%)
Nov 04, 2002
4.267
4.687
4.247
4.467
860,850
+0.41(+10.02%)
Nov 01, 2002
4.007
4.293
4.000
4.060
686,700
-0.01(-0.34%)
Oct 31, 2002
4.160
4.160
3.981
4.074
260,400
-0.09(-2.07%)
Oct 30, 2002
3.867
4.347
3.860
4.160
793,204
+0.31(+7.96%)
Oct 29, 2002
3.333
4.000
3.333
3.853
587,190
+0.52(+15.60%)
Oct 28, 2002
3.260
3.542
3.120
3.333
254,100
+0.33(+11.11%)
Oct 25, 2002
3.333
3.553
2.907
3.000
464,100
+0.10(+3.45%)
Oct 24, 2002
2.927
3.107
2.867
2.900
92,550
+0.03(+0.93%)
Oct 23, 2002
2.876
2.876
2.833
2.873
38,086
-0.02(-0.69%)
Oct 22, 2002
2.933
3.000
2.800
2.893
38,400
+0.06(+2.12%)
Oct 21, 2002
2.979
2.979
2.833
2.833
47,850
-0.07(-2.30%)
Oct 18, 2002
3.067
3.200
2.747
2.900
133,950
-0.19(-6.25%)
Oct 17, 2002
3.026
3.447
3.026
3.093
235,950
+0.16(+5.48%)
Oct 16, 2002
2.947
3.000
2.833
2.933
103,350
-0.10(-3.32%)
Oct 15, 2002
2.820
3.033
2.680
3.033
229,650
+0.35(+12.90%)
Oct 14, 2002
2.800
2.800
2.647
2.687
49,200
-0.05(-1.71%)
Oct 11, 2002
2.580
2.820
2.560
2.733
11,205,000
+0.15(+5.92%)
Oct 10, 2002
2.430
2.673
2.273
2.581
174,900
+0.15(+6.06%)
Oct 09, 2002
2.413
2.453
2.260
2.433
8,160,000
+0.00(+0.00%)
Oct 08, 2002
2.493
2.500
2.087
2.433
112,200
-0.06(-2.41%)
Oct 07, 2002
2.640
2.753
2.100
2.493
168,337
-0.15(-5.56%)
Oct 04, 2002
3.207
3.207
2.640
2.640
111,510
-0.36(-11.98%)
Oct 03, 2002
3.067
3.113
2.967
2.999
94,800
-0.17(-5.28%)
Oct 02, 2002
3.147
3.233
3.120
3.167
54,450
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.